Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

276.64 +0.88 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.92 11.01 10.78 10.80 4,274,278 -0.10(-0.89%)
Jul 30, 2009 10.80 11.09 10.80 10.90 6,549,065 +0.13(+1.25%)
Jul 29, 2009 10.77 10.86 10.65 10.77 4,259,075 -0.09(-0.85%)
Jul 28, 2009 10.77 10.98 10.72 10.86 6,470,420 -0.21(-1.89%)
Jul 27, 2009 11.22 11.25 11.05 11.07 4,366,249 -0.18(-1.62%)
Jul 24, 2009 10.87 11.26 10.87 11.25 7,570,210 +0.24(+2.17%)
Jul 23, 2009 10.61 11.05 10.54 11.01 6,160,595 +0.42(+4.00%)
Jul 22, 2009 10.41 10.61 10.27 10.59 5,101,694 +0.16(+1.58%)
Jul 21, 2009 10.40 10.47 10.30 10.42 3,803,959 +0.02(+0.19%)
Jul 20, 2009 10.28 10.43 10.20 10.40 4,962,653 +0.22(+2.18%)
Jul 17, 2009 9.989 10.23 9.956 10.18 4,455,388 +0.19(+1.90%)
Jul 16, 2009 9.797 10.04 9.760 9.991 5,192,417 +0.09(+0.96%)
Jul 15, 2009 9.705 9.942 9.580 9.897 5,580,201 +0.39(+4.09%)
Jul 14, 2009 9.513 9.538 9.406 9.508 4,417,263 -0.02(-0.21%)
Jul 13, 2009 9.413 9.530 9.383 9.528 6,691,271 +0.24(+2.58%)
Jul 10, 2009 9.074 9.336 9.074 9.288 3,571,101 +0.11(+1.20%)
Jul 09, 2009 9.184 9.298 9.086 9.179 5,014,814 +0.08(+0.88%)
Jul 08, 2009 8.857 9.131 8.792 9.099 10,604,783 +0.23(+2.61%)
Jul 07, 2009 9.196 9.333 8.847 8.867 10,513,173 -0.38(-4.07%)
Jul 06, 2009 9.381 9.463 9.174 9.244 9,818,762 -0.27(-2.83%)
Jul 02, 2009 9.563 9.662 9.418 9.513 5,696,369 -0.19(-1.93%)
Jul 01, 2009 9.599 9.799 9.473 9.700 4,912,225 +0.18(+1.94%)
Jun 30, 2009 9.710 9.760 9.460 9.515 7,306,657 -0.18(-1.90%)
Jun 29, 2009 9.722 9.735 9.565 9.700 4,199,140 +0.00(+0.00%)
Jun 26, 2009 9.869 9.907 9.600 9.700 5,067,881 -0.22(-2.19%)
Jun 25, 2009 9.755 9.924 9.731 9.917 5,743,692 +0.13(+1.38%)
Jun 24, 2009 9.533 9.847 9.473 9.782 8,761,513 +0.36(+3.78%)
Jun 23, 2009 9.343 9.458 9.069 9.425 9,334,129 +0.13(+1.37%)
Jun 22, 2009 9.774 9.774 9.298 9.298 8,459,495 -0.65(-6.54%)
Jun 19, 2009 10.03 10.15 9.897 9.949 6,224,682 -0.06(-0.62%)
Jun 18, 2009 10.19 10.19 9.849 10.01 4,927,829 -0.08(-0.84%)
Jun 17, 2009 10.01 10.26 9.924 10.10 5,210,970 +0.13(+1.35%)
Jun 16, 2009 10.26 10.27 9.939 9.961 7,073,475 -0.17(-1.65%)
Jun 15, 2009 10.22 10.27 10.01 10.13 5,321,422 -0.24(-2.33%)
Jun 12, 2009 10.36 10.37 10.07 10.37 4,581,584 +0.00(+0.00%)
Jun 11, 2009 9.971 10.41 9.971 10.37 10,762,401 +0.41(+4.08%)
Jun 10, 2009 9.969 10.02 9.817 9.964 15,297,585 +0.10(+0.99%)
Jun 09, 2009 9.725 9.961 9.652 9.867 8,381,271 +0.22(+2.25%)
Jun 08, 2009 9.625 9.687 9.590 9.650 9,994,560 -0.10(-1.07%)
Jun 05, 2009 9.894 9.971 9.740 9.755 11,802,701 -0.03(-0.36%)
Jun 04, 2009 9.827 10.00 9.675 9.789 12,511,013 -0.00(-0.03%)
Jun 03, 2009 9.732 9.802 9.555 9.792 9,538,220 +0.00(+0.05%)
Jun 02, 2009 9.892 9.961 9.732 9.787 6,482,194 -0.13(-1.31%)
Jun 01, 2009 9.563 9.951 9.563 9.917 8,063,844 +0.46(+4.82%)
May 29, 2009 9.358 9.473 9.204 9.460 8,610,779 +0.04(+0.48%)
May 28, 2009 9.119 9.513 9.049 9.416 11,828,021 +0.32(+3.48%)
May 27, 2009 9.313 9.403 9.052 9.099 9,254,201 -0.25(-2.67%)
May 26, 2009 9.089 9.468 8.757 9.348 11,112,590 +0.34(+3.73%)
May 22, 2009 9.044 9.296 8.750 9.012 36,626,772 -0.87(-8.83%)
May 21, 2009 10.01 10.07 9.777 9.884 14,349,669 -0.15(-1.54%)
May 20, 2009 10.30 10.48 9.979 10.04 7,226,624 -0.19(-1.83%)
May 19, 2009 10.05 10.34 9.944 10.23 9,738,488 +0.15(+1.54%)
May 18, 2009 10.10 10.34 9.914 10.07 7,141,541 +0.05(+0.50%)
May 15, 2009 9.971 10.22 9.897 10.02 5,827,535 +0.11(+1.08%)
May 14, 2009 9.762 10.01 9.655 9.914 6,895,920 +0.19(+1.95%)
May 13, 2009 10.05 10.08 9.640 9.725 6,816,152 -0.46(-4.55%)
May 12, 2009 10.40 10.42 10.06 10.19 5,522,777 -0.10(-0.97%)
May 11, 2009 10.03 10.45 10.02 10.29 6,649,624 +0.06(+0.56%)
May 08, 2009 10.41 10.54 10.13 10.23 6,911,929 -0.03(-0.34%)
May 07, 2009 11.05 11.05 10.21 10.27 10,213,325 -0.67(-6.13%)
May 06, 2009 11.25 11.34 10.85 10.94 8,204,951 -0.26(-2.29%)
May 05, 2009 10.87 11.22 10.75 11.19 11,654,546 +0.32(+2.91%)
May 04, 2009 10.46 10.88 10.46 10.88 8,857,251 +0.55(+5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.